ZROZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	64.78	65.60	64.59	65.27	65.27	1.49%	982,394
Mar 18, 2026	64.72	64.88	64.26	64.31	64.31	-0.71%	591,883
Mar 17, 2026	64.62	64.85	64.53	64.77	64.77	0.53%	518,436
Mar 16, 2026	64.52	64.71	64.23	64.43	64.43	0.96%	605,468
Mar 13, 2026	64.20	64.53	63.70	63.82	63.82	-0.84%	636,942
Mar 12, 2026	64.09	64.65	63.95	64.36	64.36	0.06%	569,211
Mar 11, 2026	65.10	65.18	64.21	64.32	64.32	-2.23%	562,480
Mar 10, 2026	66.43	66.64	65.79	65.79	65.79	-2.03%	852,350
Mar 9, 2026	65.95	67.29	65.87	67.15	67.15	1.51%	651,858
Mar 6, 2026	66.06	66.72	65.61	66.15	66.15	-0.72%	726,902
Mar 5, 2026	66.35	66.76	66.15	66.63	66.63	-0.18%	322,666
Mar 4, 2026	66.94	67.18	66.70	66.75	66.75	-0.63%	537,826
Mar 3, 2026	66.65	67.41	66.63	67.17	67.17	-0.34%	804,374
Mar 2, 2026	67.73	67.73	67.04	67.40	67.40	-1.39%	866,959
Feb 27, 2026	68.24	68.44	68.09	68.35	68.35	0.77%	760,911
Feb 26, 2026	67.55	67.88	67.50	67.83	67.83	0.73%	637,246
Feb 25, 2026	67.14	67.62	67.11	67.34	67.34	0.07%	277,464
Feb 24, 2026	67.37	67.56	67.15	67.29	67.29	0.36%	340,770
Feb 23, 2026	66.95	67.44	66.88	67.05	67.05	0.33%	402,966
Feb 20, 2026	67.26	67.27	66.17	66.83	66.83	-0.42%	578,712
Feb 19, 2026	66.84	67.27	66.83	67.11	67.11	0.04%	479,506
Feb 18, 2026	67.29	67.54	67.00	67.08	67.08	-0.62%	424,632
Feb 17, 2026	67.57	67.85	67.35	67.50	67.50	0.43%	453,229
Feb 13, 2026	67.07	67.34	66.98	67.21	67.21	0.67%	557,934
Feb 12, 2026	65.58	66.78	65.58	66.76	66.76	2.49%	892,781
Feb 11, 2026	65.18	65.72	65.03	65.14	65.14	-0.94%	1,404,247
Feb 10, 2026	65.32	65.77	65.32	65.76	65.76	2.05%	912,323
Feb 9, 2026	64.02	64.53	63.76	64.44	64.44	-0.02%	354,076
Feb 6, 2026	64.38	64.45	64.05	64.45	64.45	0.06%	1,141,440
Feb 5, 2026	63.82	64.41	63.55	64.41	64.41	1.64%	1,053,997
Feb 4, 2026	63.58	63.80	63.27	63.37	63.37	-0.53%	477,744
Feb 3, 2026	63.44	63.73	63.30	63.71	63.71	0.47%	452,539
Feb 2, 2026	64.03	64.09	63.41	63.41	63.41	-0.44%	873,987
Jan 30, 2026	64.05	64.31	63.69	63.69	63.69	-1.38%	391,025
Jan 29, 2026	63.91	64.64	63.81	64.58	64.58	0.06%	476,465
Jan 28, 2026	64.49	64.74	64.21	64.54	64.54	-0.48%	686,745
Jan 27, 2026	65.34	65.44	64.69	64.85	64.85	-1.23%	317,476
Jan 26, 2026	65.75	65.90	65.47	65.66	65.66	0.86%	354,837
Jan 23, 2026	65.10	65.26	64.57	65.10	65.10	0.25%	355,031
Jan 22, 2026	64.30	64.94	64.15	64.94	64.94	1.04%	359,717
Jan 21, 2026	63.65	64.52	63.42	64.27	64.27	1.24%	1,068,756
Jan 20, 2026	63.47	63.97	63.27	63.48	63.48	-2.23%	1,015,553
Jan 16, 2026	65.37	65.60	64.81	64.93	64.93	-0.90%	478,302
Jan 15, 2026	65.86	65.93	65.52	65.52	65.52	0.14%	564,702
Jan 14, 2026	64.85	65.49	64.84	65.43	65.43	1.08%	335,857
Jan 13, 2026	64.85	64.92	64.44	64.73	64.73	0.19%	287,145
Jan 12, 2026	64.45	64.95	64.28	64.61	64.61	-0.63%	813,239
Jan 9, 2026	64.16	65.15	63.95	65.02	65.02	1.45%	439,766
Jan 8, 2026	64.16	64.42	64.01	64.09	64.09	-0.93%	378,457
Jan 7, 2026	64.83	65.05	64.34	64.69	64.69	0.84%	375,437